Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Majesco (NY: MJCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.839 4.839 4.730 4.730 2,654 +0.02(+0.35%)
Sep 29, 2015 4.850 4.850 4.713 4.713 243 +0.01(+0.29%)
Sep 28, 2015 4.700 4.700 4.700 4.700 110 -0.05(-1.05%)
Sep 25, 2015 4.740 4.890 4.740 4.750 4,339 -0.01(-0.21%)
Sep 24, 2015 4.700 4.800 4.700 4.760 8,353 -0.10(-2.06%)
Sep 23, 2015 5.300 5.400 4.710 4.860 15,387 -0.47(-8.82%)
Sep 22, 2015 5.450 5.600 5.330 5.330 13,499 -0.22(-3.96%)
Sep 21, 2015 5.880 5.880 5.400 5.550 23,212 -0.53(-8.72%)
Sep 18, 2015 4.840 6.080 4.600 6.080 127,693 +1.18(+24.08%)
Sep 17, 2015 4.820 5.000 4.820 4.900 9,988 -0.03(-0.61%)
Sep 16, 2015 4.940 4.950 4.820 4.930 3,749 +0.13(+2.71%)
Sep 15, 2015 4.850 4.870 4.800 4.800 13,533 +0.13(+2.78%)
Sep 14, 2015 4.680 4.720 4.670 4.670 4,817 +0.07(+1.52%)
Sep 11, 2015 4.550 4.690 4.550 4.600 5,526 -0.01(-0.22%)
Sep 10, 2015 4.530 4.690 4.530 4.610 4,166 +0.05(+1.10%)
Sep 09, 2015 4.830 4.830 4.560 4.560 4,687 -0.14(-2.98%)
Sep 08, 2015 4.820 4.860 4.700 4.700 3,540 -0.25(-5.05%)
Sep 04, 2015 4.950 4.950 4.950 4.950 900 +0.00(+0.00%)
Sep 03, 2015 4.970 4.970 4.942 4.950 1,686 +0.04(+0.81%)
Sep 02, 2015 4.900 4.950 4.900 4.910 4,625 +0.01(+0.20%)
Sep 01, 2015 4.900 4.900 4.730 4.900 7,082 +0.07(+1.45%)
Aug 31, 2015 4.900 4.900 4.720 4.830 1,607 -0.02(-0.41%)
Aug 28, 2015 4.900 5.000 4.850 4.850 831 -0.05(-1.02%)
Aug 27, 2015 4.980 5.020 4.900 4.900 10,201 +0.00(+0.00%)
Aug 26, 2015 4.910 4.910 4.850 4.900 2,812 -0.10(-2.00%)
Aug 25, 2015 4.700 5.100 4.700 5.000 16,583 +0.50(+11.11%)
Aug 24, 2015 4.710 4.710 4.500 4.500 5,236 -0.20(-4.26%)
Aug 21, 2015 4.700 4.710 4.580 4.700 6,007 +0.00(+0.00%)
Aug 20, 2015 4.870 4.870 4.600 4.700 14,794 -0.20(-4.08%)
Aug 19, 2015 4.860 5.000 4.860 4.900 3,653 -0.10(-2.00%)
Aug 18, 2015 4.730 5.000 4.730 5.000 22,632 +0.25(+5.26%)
Aug 17, 2015 4.850 4.850 4.750 4.750 2,689 -0.11(-2.26%)
Aug 14, 2015 4.860 4.860 4.860 4.860 693 +0.00(+0.02%)
Aug 13, 2015 4.910 4.910 4.859 4.859 556 -0.06(-1.24%)
Aug 12, 2015 4.970 4.970 4.920 4.920 1,017 +0.07(+1.44%)
Aug 11, 2015 4.850 4.860 4.850 4.850 2,181 -0.05(-1.02%)
Aug 10, 2015 4.900 4.900 4.900 4.900 2,920 -0.20(-3.92%)
Aug 07, 2015 5.140 5.140 5.100 5.100 1,750 +0.05(+0.99%)
Aug 05, 2015 5.000 5.050 4.940 5.050 59 +0.14(+2.85%)
Aug 04, 2015 4.930 4.930 4.910 4.910 1,836 -0.00(-0.09%)
Aug 03, 2015 4.914 4.914 4.914 4.914 174 -0.01(-0.12%)
Jul 31, 2015 4.940 5.000 4.920 4.920 2,611 -0.09(-1.79%)
Jul 30, 2015 5.010 5.010 5.010 5.010 236 +0.00(+0.00%)
Jul 29, 2015 5.010 5.010 4.910 5.010 3,279 +0.01(+0.20%)
Jul 28, 2015 4.730 5.000 4.730 5.000 2,265 +0.00(+0.07%)
Jul 27, 2015 5.010 5.010 4.700 4.997 2,844 +0.14(+2.81%)
Jul 24, 2015 4.950 4.950 4.850 4.860 1,940 -0.44(-8.30%)
Jul 23, 2015 4.522 5.300 4.522 5.300 8,856 +0.67(+14.54%)
Jul 22, 2015 4.630 4.640 4.570 4.627 1,639 +0.03(+0.62%)
Jul 21, 2015 4.600 4.630 4.570 4.599 2,574 +0.10(+2.20%)
Jul 20, 2015 5.050 5.100 4.500 4.500 3,342 -0.51(-10.18%)
Jul 17, 2015 5.060 5.060 5.000 5.010 23,777 -0.04(-0.79%)
Jul 16, 2015 5.050 5.050 5.050 5.050 216 -0.14(-2.70%)
Jul 15, 2015 5.100 5.190 5.100 5.190 1,148 +0.01(+0.19%)
Jul 14, 2015 5.180 5.180 5.180 5.180 740 +0.13(+2.57%)
Jul 13, 2015 5.020 5.170 5.020 5.050 1,093 +0.00(+0.00%)
Jul 10, 2015 4.750 5.150 4.740 5.050 8,839 +0.31(+6.54%)
Jul 09, 2015 4.830 4.830 4.450 4.740 12,606 +0.09(+1.94%)
Jul 08, 2015 4.750 4.750 4.610 4.650 6,555 -0.19(-3.93%)
Jul 07, 2015 5.014 5.014 4.840 4.840 2,922 -0.21(-4.16%)
Jul 06, 2015 5.089 5.089 5.050 5.050 1,100 -0.11(-2.04%)
Jul 02, 2015 5.350 5.155 5.155 5.155 3,300 -0.29(-5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.